Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.6200 0.6284 0.6200 0.6200 56,722 -0.00(-0.51%)
Apr 29, 2019 0.6420 0.6420 0.6200 0.6232 46,345 -0.01(-1.47%)
Apr 26, 2019 0.6000 0.6350 0.6000 0.6325 90,900 +0.04(+6.32%)
Apr 25, 2019 0.6010 0.6100 0.5800 0.5949 51,823 -0.02(-2.48%)
Apr 24, 2019 0.5900 0.6323 0.5800 0.6100 143,638 +0.02(+3.39%)
Apr 23, 2019 0.6000 0.6050 0.5900 0.5900 101,630 -0.02(-3.17%)
Apr 22, 2019 0.6110 0.6110 0.5960 0.6093 57,551 -0.00(-0.28%)
Apr 18, 2019 0.6024 0.6400 0.5906 0.6110 175,900 +0.01(+0.99%)
Apr 17, 2019 0.6130 0.6130 0.6000 0.6050 37,388 -0.01(-1.24%)
Apr 16, 2019 0.6305 0.6354 0.6049 0.6126 198,492 -0.03(-5.38%)
Apr 15, 2019 0.6500 0.6577 0.6300 0.6474 94,253 -0.00(-0.40%)
Apr 12, 2019 0.6600 0.6713 0.6500 0.6500 33,700 -0.01(-1.93%)
Apr 11, 2019 0.6860 0.6901 0.6600 0.6628 51,123 -0.02(-3.38%)
Apr 10, 2019 0.6900 0.6948 0.6685 0.6860 101,508 -0.01(-1.86%)
Apr 09, 2019 0.7000 0.7017 0.6680 0.6990 39,228 -0.00(-0.13%)
Apr 08, 2019 0.6980 0.7034 0.6878 0.6999 118,210 +0.02(+2.56%)
Apr 05, 2019 0.6595 0.6899 0.6500 0.6824 66,400 +0.02(+3.00%)
Apr 04, 2019 0.6549 0.6699 0.6500 0.6625 83,377 +0.00(+0.64%)
Apr 03, 2019 0.6603 0.6899 0.6583 0.6583 129,630 -0.02(-2.69%)
Apr 02, 2019 0.7000 0.7000 0.6500 0.6765 199,318 -0.02(-3.36%)
Apr 01, 2019 0.7000 0.7300 0.6812 0.7000 111,333 +0.02(+2.58%)
Mar 29, 2019 0.6860 0.6959 0.6502 0.6824 144,900 +0.01(+1.85%)
Mar 28, 2019 0.6800 0.6900 0.6500 0.6700 177,963 +0.00(+0.15%)
Mar 27, 2019 0.7400 0.7700 0.6500 0.6690 395,600 -0.09(-11.88%)
Mar 26, 2019 0.7600 0.7600 0.7300 0.7592 127,817 +0.04(+5.80%)
Mar 25, 2019 0.7199 0.7998 0.7176 0.7176 727,675 -0.03(-3.70%)
Mar 22, 2019 0.7300 0.7594 0.7300 0.7452 116,000 -0.00(-0.20%)
Mar 21, 2019 0.7750 0.7750 0.7201 0.7467 125,579 -0.01(-1.10%)
Mar 20, 2019 0.7300 0.7565 0.7201 0.7550 131,851 +0.01(+1.14%)
Mar 19, 2019 0.7407 0.7670 0.7397 0.7465 107,574 +0.01(+0.78%)
Mar 18, 2019 0.7500 0.7670 0.7407 0.7407 72,478 -0.02(-2.14%)
Mar 15, 2019 0.7500 0.7698 0.7350 0.7569 106,300 +0.00(+0.25%)
Mar 14, 2019 0.7400 0.7698 0.7172 0.7550 127,310 +0.01(+0.67%)
Mar 13, 2019 0.7600 0.7700 0.7411 0.7500 125,705 -0.00(-0.27%)
Mar 12, 2019 0.7700 0.7700 0.7520 0.7520 55,645 -0.02(-2.34%)
Mar 11, 2019 0.7700 0.7700 0.7502 0.7700 107,038 +0.00(+0.00%)
Mar 08, 2019 0.7975 0.8006 0.7420 0.7700 147,300 +0.01(+1.37%)
Mar 07, 2019 0.7362 0.8021 0.7151 0.7596 240,119 +0.04(+5.50%)
Mar 06, 2019 0.7400 0.7575 0.7100 0.7200 187,862 -0.04(-4.94%)
Mar 05, 2019 0.7300 0.7617 0.7300 0.7574 83,368 +0.03(+4.18%)
Mar 04, 2019 0.7400 0.7500 0.7205 0.7270 133,730 -0.01(-1.76%)
Mar 01, 2019 0.7700 0.8000 0.7100 0.7400 150,400 -0.04(-5.36%)
Feb 28, 2019 0.7900 0.8000 0.7800 0.7819 84,633 -0.00(-0.33%)
Feb 27, 2019 0.7810 0.8000 0.7800 0.7845 80,970 +0.00(+0.58%)
Feb 26, 2019 0.7800 0.8000 0.7600 0.7800 218,228 -0.01(-1.27%)
Feb 25, 2019 0.8550 0.8550 0.7800 0.7900 306,901 -0.06(-7.06%)
Feb 22, 2019 0.8600 0.8650 0.8100 0.8500 244,800 -0.01(-1.16%)
Feb 21, 2019 0.8700 0.8700 0.7700 0.8600 427,217 -0.01(-1.15%)
Feb 20, 2019 0.8700 0.9200 0.8700 0.8700 793,430 +0.00(+0.33%)
Feb 19, 2019 0.7400 0.9000 0.7400 0.8671 853,496 +0.15(+20.43%)
Feb 15, 2019 0.7500 0.7500 0.7000 0.7200 205,400 +0.00(+0.00%)
Feb 14, 2019 0.6703 0.7300 0.6466 0.7200 202,522 +0.04(+5.93%)
Feb 13, 2019 0.6300 0.6800 0.6300 0.6797 147,251 +0.05(+7.89%)
Feb 12, 2019 0.6500 0.6550 0.6104 0.6300 54,383 -0.02(-3.08%)
Feb 11, 2019 0.6200 0.6500 0.6200 0.6500 50,387 +0.01(+0.93%)
Feb 08, 2019 0.6500 0.6500 0.6150 0.6440 143,400 -0.00(-0.16%)
Feb 07, 2019 0.6900 0.6900 0.6148 0.6450 189,482 -0.04(-6.52%)
Feb 06, 2019 0.6828 0.6930 0.6701 0.6900 33,434 -0.01(-0.81%)
Feb 05, 2019 0.6974 0.7000 0.6700 0.6956 127,269 +0.01(+0.81%)
Feb 04, 2019 0.6900 0.6900 0.6900 0.6900 48,005 -0.01(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.